ブロードマインドの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/08/06 | 912 | 951 | 909 | 919 | -8 | -0.9% | 44,900 |
2021/08/05 | 980 | 990 | 927 | 927 | -46 | -4.7% | 60,500 |
2021/08/04 | 991 | 1,005 | 950 | 973 | -24 | -2.4% | 83,000 |
2021/08/03 | 1,019 | 1,023 | 990 | 997 | -35 | -3.4% | 86,900 |
2021/08/02 | 1,124 | 1,147 | 992 | 1,032 | -90 | -8% | 178,300 |
2021/07/30 | 1,110 | 1,155 | 1,096 | 1,122 | +15 | +1.4% | 82,900 |
2021/07/29 | 1,065 | 1,111 | 1,061 | 1,107 | +42 | +3.9% | 41,700 |
2021/07/28 | 1,060 | 1,085 | 1,049 | 1,065 | +4 | +0.4% | 49,600 |
2021/07/27 | 1,034 | 1,085 | 1,034 | 1,061 | +28 | +2.7% | 53,100 |
2021/07/26 | 1,069 | 1,069 | 1,026 | 1,033 | -6 | -0.6% | 27,700 |
2021/07/21 | 1,041 | 1,059 | 1,025 | 1,039 | +2 | +0.2% | 39,600 |
2021/07/20 | 1,049 | 1,073 | 1,025 | 1,037 | -14 | -1.3% | 44,000 |
2021/07/19 | 1,075 | 1,085 | 1,043 | 1,051 | -52 | -4.7% | 46,000 |
2021/07/16 | 1,075 | 1,107 | 1,072 | 1,103 | +14 | +1.3% | 18,200 |
2021/07/15 | 1,134 | 1,135 | 1,080 | 1,089 | -32 | -2.9% | 45,100 |
2021/07/14 | 1,114 | 1,134 | 1,105 | 1,121 | +7 | +0.6% | 18,000 |
2021/07/13 | 1,120 | 1,140 | 1,112 | 1,114 | -4 | -0.4% | 19,700 |
2021/07/12 | 1,102 | 1,129 | 1,095 | 1,118 | +22 | +2% | 39,500 |
2021/07/09 | 1,050 | 1,099 | 1,038 | 1,096 | +17 | +1.6% | 84,600 |
2021/07/08 | 1,110 | 1,143 | 1,071 | 1,079 | -29 | -2.6% | 78,400 |
2021/07/07 | 1,139 | 1,151 | 1,102 | 1,108 | -41 | -3.6% | 62,300 |
2021/07/06 | 1,135 | 1,158 | 1,135 | 1,149 | +15 | +1.3% | 24,300 |
2021/07/05 | 1,156 | 1,166 | 1,124 | 1,134 | -31 | -2.7% | 52,200 |
2021/07/02 | 1,163 | 1,176 | 1,156 | 1,165 | -3 | -0.3% | 47,600 |
2021/07/01 | 1,217 | 1,217 | 1,161 | 1,168 | -33 | -2.7% | 74,500 |
2021/06/30 | 1,200 | 1,231 | 1,186 | 1,201 | -4 | -0.3% | 78,400 |
2021/06/29 | 1,215 | 1,234 | 1,188 | 1,205 | -39 | -3.1% | 105,000 |
2021/06/28 | 1,159 | 1,247 | 1,136 | 1,244 | +86 | +7.4% | 292,000 |
2021/06/25 | 1,133 | 1,189 | 1,109 | 1,158 | +53 | +4.8% | 199,900 |
2021/06/24 | 1,185 | 1,185 | 1,099 | 1,105 | -71 | -6% | 255,800 |
2021/06/23 | 1,221 | 1,228 | 1,170 | 1,176 | -15 | -1.3% | 76,500 |
2021/06/22 | 1,190 | 1,209 | 1,167 | 1,191 | +36 | +3.1% | 78,800 |
2021/06/21 | 1,167 | 1,185 | 1,127 | 1,155 | -56 | -4.6% | 187,800 |
2021/06/18 | 1,249 | 1,259 | 1,200 | 1,211 | -24 | -1.9% | 205,100 |
2021/06/17 | 1,190 | 1,248 | 1,146 | 1,235 | +66 | +5.6% | 331,400 |
2021/06/16 | 1,200 | 1,215 | 1,150 | 1,169 | -31 | -2.6% | 201,600 |
2021/06/15 | 1,238 | 1,238 | 1,187 | 1,200 | -19 | -1.6% | 98,000 |
2021/06/14 | 1,274 | 1,275 | 1,200 | 1,219 | -55 | -4.3% | 169,400 |
2021/06/11 | 1,293 | 1,324 | 1,265 | 1,274 | -30 | -2.3% | 71,700 |
2021/06/10 | 1,337 | 1,372 | 1,302 | 1,304 | -14 | -1.1% | 106,700 |
2021/06/09 | 1,293 | 1,341 | 1,267 | 1,318 | +16 | +1.2% | 81,700 |
2021/06/08 | 1,331 | 1,337 | 1,278 | 1,302 | -2 | -0.2% | 49,800 |
2021/06/07 | 1,302 | 1,330 | 1,255 | 1,304 | +4 | +0.3% | 123,000 |
2021/06/04 | 1,324 | 1,348 | 1,281 | 1,300 | -27 | -2% | 130,000 |
2021/06/03 | 1,350 | 1,406 | 1,301 | 1,327 | -21 | -1.6% | 286,900 |
2021/06/02 | 1,354 | 1,420 | 1,325 | 1,348 | +6 | +0.4% | 397,500 |
2021/06/01 | 1,307 | 1,384 | 1,278 | 1,342 | +8 | +0.6% | 300,000 |
2021/05/31 | 1,277 | 1,343 | 1,258 | 1,334 | +29 | +2.2% | 202,500 |
2021/05/28 | 1,366 | 1,382 | 1,279 | 1,305 | -33 | -2.5% | 379,200 |
2021/05/27 | 1,380 | 1,450 | 1,320 | 1,338 | -64 | -4.6% | 541,900 |
901~
950
件表示中 / 990件
類似銘柄と比較する
現在ご覧いただいている「ブロドマイン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ブロドマイン | 94,100円 | +12.1% | -41.7% | 4.46% | 107.18倍 | 1.43倍 |
|
生命保険軸に証券・住宅ローンをコンサル販売。大手カード会社等と提携。20~40代の顧客中心 |
アドバンスク | 26,000円 | -4.5% | - | 0.00% | - | -1.17倍 |
|
生損保代理店大手。販売はネット中心に店舗、電話、訪問、協業など展開多様。再保険事業兼営 |
アイリック | 66,400円 | +21.7% | +31.0% | 3.01% | 12.87倍 | 1.50倍 |
|
来店型保険ショップを展開。独自の保険分析・検索システムや自社開発スマートOCRが特徴 |
中央インタG | - | -0.3% | - | - | - | - |
|
- |
日本総険 | - | +15.9% | +39.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム